352.50
+2(+0.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 351.66 | 352.5 | 352.5 | 353.5 | 350.5 | 988,361 |
| September 25, 2025 | 351.5 | 350.5 | 350.5 | 352.5 | 349.5 | 828,788 |
| September 24, 2025 | 352.17 | 352 | 352 | 352.76 | 349.5 | 625,928 |
| September 23, 2025 | 349.43 | 351 | 351 | 352.63 | 347 | 1.03M |
| September 22, 2025 | 347 | 350 | 350 | 350 | 346.5 | 859,407 |
| September 19, 2025 | 349.25 | 347.5 | 347.5 | 350.5 | 347 | 1.04M |
| September 18, 2025 | 346 | 348.5 | 348.5 | 350.1 | 346 | 1.07M |
| September 17, 2025 | 344.5 | 349 | 349 | 349.5 | 344.5 | 789,931 |
| September 16, 2025 | 350.09 | 346.5 | 346.5 | 351 | 346 | 874,350 |
| September 15, 2025 | 349.33 | 350.5 | 350.5 | 350.5 | 346.5 | 716,146 |
| September 12, 2025 | 348.5 | 348.5 | 348.5 | 350.5 | 347.5 | 751,189 |
| September 11, 2025 | 348 | 349 | 349 | 349 | 345.97 | 658,017 |
| September 10, 2025 | 347.5 | 346 | 346 | 348.5 | 345.21 | 773,326 |
| September 09, 2025 | 343.5 | 346 | 346 | 347 | 342.51 | 583,511 |
| September 08, 2025 | 342.36 | 343.5 | 343.5 | 345 | 341 | 376,977 |
| September 05, 2025 | 342.49 | 342 | 342 | 345 | 341 | 651,175 |
| September 04, 2025 | 336.48 | 342.5 | 342.5 | 342.5 | 335.5 | 494,603 |
| September 03, 2025 | 335.5 | 336 | 336 | 339 | 334 | 814,582 |
| September 02, 2025 | 341 | 335 | 335 | 341.5 | 334 | 637,774 |
| September 01, 2025 | 342.12 | 341 | 341 | 342.5 | 340 | 400,420 |
| August 29, 2025 | 342.98 | 341 | 341 | 343.5 | 339.5 | 864,286 |
| August 28, 2025 | 342.57 | 342 | 342 | 345 | 341 | 568,173 |
| August 27, 2025 | 346 | 342 | 342 | 347.5 | 342 | 977,754 |
| August 26, 2025 | 347.5 | 345 | 345 | 348 | 344 | 981,974 |
| August 22, 2025 | 344.88 | 349 | 349 | 350 | 343.82 | 820,926 |
| August 21, 2025 | 343.5 | 343 | 343 | 344 | 341.5 | 740,833 |
| August 20, 2025 | 345.77 | 346 | 342.25 | 347.5 | 343 | 937,306 |
| August 19, 2025 | 344.5 | 345.5 | 341.76 | 347.5 | 342.5 | 1.76M |
| August 18, 2025 | 342.5 | 344.5 | 344.5 | 344.5 | 341 | 750,106 |
| August 15, 2025 | 342.67 | 343.5 | 343.5 | 345.89 | 341.65 | 1.09M |
| August 14, 2025 | 339.75 | 342.5 | 342.5 | 343 | 339.5 | 645,568 |
| August 13, 2025 | 339.5 | 339.5 | 339.5 | 341.5 | 338 | 923,689 |
| August 12, 2025 | 338 | 339 | 339 | 339.84 | 336 | 643,509 |
| August 11, 2025 | 334 | 338 | 338 | 338 | 333 | 811,596 |
| August 08, 2025 | 332 | 335.5 | 335.5 | 335.5 | 330.64 | 527,222 |
| August 07, 2025 | 331 | 331.5 | 331.5 | 333.5 | 329 | 559,707 |
| August 06, 2025 | 333.8 | 331 | 331 | 334.55 | 329.15 | 1.44M |
| August 05, 2025 | 336.5 | 332.5 | 332.5 | 337.24 | 332 | 2.55M |
| August 04, 2025 | 333.5 | 333.5 | 333.5 | 336.25 | 330.5 | 1.26M |
| August 01, 2025 | 334 | 332 | 332 | 336 | 329 | 722,942 |
| July 31, 2025 | 338.04 | 333.5 | 333.5 | 341 | 333.5 | 673,034 |
| July 30, 2025 | 338.18 | 334.5 | 334.5 | 341 | 334.5 | 1.1M |
| July 29, 2025 | 341.76 | 340 | 340 | 343 | 338.5 | 350,877 |
| July 28, 2025 | 346 | 338 | 338 | 347 | 338 | 1.01M |
| July 25, 2025 | 342.67 | 343 | 343 | 344 | 341.5 | 749,759 |
| July 24, 2025 | 337 | 343 | 343 | 343 | 335 | 641,590 |
| July 23, 2025 | 335 | 336.5 | 336.5 | 337.5 | 334.5 | 1.13M |
| July 22, 2025 | 332 | 333.5 | 333.5 | 334.2 | 329 | 1.32M |
| July 21, 2025 | 328.9 | 332 | 332 | 332 | 328.9 | 437,346 |
| July 18, 2025 | 327.4 | 328.5 | 328.5 | 330 | 326.5 | 523,393 |
| July 17, 2025 | 328.5 | 326 | 326 | 328.5 | 324.5 | 373,755 |
| July 16, 2025 | 326.88 | 326 | 326 | 328.5 | 325.5 | 694,023 |
| July 15, 2025 | 328.45 | 327 | 327 | 330 | 326 | 648,753 |
| July 14, 2025 | 324.5 | 327.5 | 327.5 | 328.5 | 324.5 | 481,676 |
| July 11, 2025 | 327.1 | 327.5 | 327.5 | 327.5 | 324 | 1.08M |
| July 10, 2025 | 324 | 327 | 327 | 327.5 | 323.5 | 756,894 |
| July 09, 2025 | 324.63 | 322 | 322 | 324.97 | 322 | 437,429 |
| July 08, 2025 | 321.65 | 322 | 322 | 323 | 319 | 771,714 |
| July 07, 2025 | 321.5 | 320.5 | 320.5 | 324.5 | 320.5 | 715,268 |
| July 04, 2025 | 322.43 | 321.5 | 321.5 | 323 | 321 | 388,745 |